{"timestamp": "2026-11-09 23:56:13", "data": {"options": [{"option": "CALF261120C00048000", "bid": 8.9, "bid_size": 288.0, "ask": 10.7, "ask_size": 289.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0182, "vega": 0.0098, "theta": -0.0374, "rho": 0.0059, "theo": 9.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CALF261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 385.0, "iv": 0.918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0166, "vega": 0.0117, "theta": -0.035, "rho": -0.0012, "theo": 0.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CALF261120C00049000", "bid": 7.9, "bid_size": 296.0, "ask": 9.5, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0216, "vega": 0.0107, "theta": -0.0389, "rho": 0.006, "theo": 8.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CALF261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 317.0, "iv": 0.8421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0199, "vega": 0.013, "theta": -0.0363, "rho": -0.0014, "theo": 0.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CALF261120C00050000", "bid": 6.9, "bid_size": 296.0, "ask": 8.7, "ask_size": 289.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0259, "vega": 0.0125, "theta": -0.0403, "rho": 0.0065, "theo": 7.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "CALF261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 374.0, "iv": 0.7782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0242, "vega": 0.0146, "theta": -0.0377, "rho": -0.0016, "theo": 0.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CALF261120C00051000", "bid": 5.9, "bid_size": 296.0, "ask": 7.6, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0319, "vega": 0.0142, "theta": -0.0416, "rho": 0.0068, "theo": 6.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "CALF261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 319.0, "iv": 0.7017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0298, "vega": 0.0164, "theta": -0.0391, "rho": -0.0019, "theo": 0.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CALF261120C00052000", "bid": 5.0, "bid_size": 286.0, "ask": 6.6, "ask_size": 174.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0399, "vega": 0.0163, "theta": -0.0429, "rho": 0.0072, "theo": 5.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "CALF261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 395.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0373, "vega": 0.0187, "theta": -0.0405, "rho": -0.0023, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CALF261120C00053000", "bid": 3.9, "bid_size": 289.0, "ask": 5.6, "ask_size": 175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0509, "vega": 0.0196, "theta": -0.0444, "rho": 0.008, "theo": 4.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "CALF261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 380.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0476, "vega": 0.0214, "theta": -0.0418, "rho": -0.0028, "theo": 0.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CALF261120C00054000", "bid": 2.95, "bid_size": 286.0, "ask": 4.7, "ask_size": 279.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0663, "vega": 0.0227, "theta": -0.0455, "rho": 0.0078, "theo": 4.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "CALF261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 367.0, "iv": 0.4683, "open_interest": 1.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.0623, "vega": 0.0247, "theta": -0.0431, "rho": -0.0034, "theo": 0.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T09:33:49", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CALF261120C00055000", "bid": 2.15, "bid_size": 295.0, "ask": 3.7, "ask_size": 181.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0887, "vega": 0.0268, "theta": -0.0464, "rho": 0.0084, "theo": 3.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CALF261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 416.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.2072, "gamma": 0.0837, "vega": 0.0288, "theta": -0.0441, "rho": -0.0044, "theo": 0.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CALF261120C00056000", "bid": 1.2, "bid_size": 288.0, "ask": 2.85, "ask_size": 325.0, "iv": 0.2452, "open_interest": 8.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.1209, "vega": 0.0326, "theta": -0.0467, "rho": 0.0086, "theo": 2.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:36:18", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "CALF261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 426.0, "iv": 0.3298, "open_interest": 32.0, "volume": 0.0, "delta": -0.2781, "gamma": 0.1148, "vega": 0.0337, "theta": -0.0447, "rho": -0.0059, "theo": 0.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-13T13:14:49", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CALF261120C00057000", "bid": 0.4, "bid_size": 369.0, "ask": 2.1, "ask_size": 359.0, "iv": 0.2217, "open_interest": 1.0, "volume": 0.0, "delta": 0.619, "gamma": 0.1595, "vega": 0.0378, "theta": -0.046, "rho": 0.008, "theo": 1.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-10-16T13:34:21", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CALF261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 440.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.3937, "gamma": 0.1529, "vega": 0.0385, "theta": -0.0443, "rho": -0.0083, "theo": 0.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CALF261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 397.0, "iv": 0.2349, "open_interest": 6.0, "volume": 0.0, "delta": 0.4525, "gamma": 0.1713, "vega": 0.0395, "theta": -0.0444, "rho": 0.0066, "theo": 0.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T15:56:17", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CALF261120P00058000", "bid": 0.1, "bid_size": 822.0, "ask": 1.8, "ask_size": 370.0, "iv": 0.1839, "open_interest": 13.0, "volume": 0.0, "delta": -0.555, "gamma": 0.1656, "vega": 0.0395, "theta": -0.0429, "rho": -0.0118, "theo": 1.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-13T13:14:49", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "CALF261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 141.0, "iv": 0.199, "open_interest": 1.0, "volume": 1.0, "delta": 0.3112, "gamma": 0.138, "vega": 0.0355, "theta": -0.0426, "rho": 0.0049, "theo": 0.4979, "change": -0.225, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:00:33", "percent_change": -36.0, "prev_day_close": 0.625}, {"option": "CALF261120P00059000", "bid": 0.75, "bid_size": 313.0, "ask": 2.4, "ask_size": 50.0, "iv": 0.1628, "open_interest": 0.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.1343, "vega": 0.0352, "theta": -0.0413, "rho": -0.0149, "theo": 1.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "CALF261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 361.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": 0.2259, "gamma": 0.1018, "vega": 0.0303, "theta": -0.0409, "rho": 0.0037, "theo": 0.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CALF261120P00060000", "bid": 1.6, "bid_size": 203.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.115, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0996, "vega": 0.03, "theta": -0.0398, "rho": -0.0169, "theo": 2.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CALF261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 418.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.1743, "gamma": 0.0763, "vega": 0.026, "theta": -0.0393, "rho": 0.0029, "theo": 0.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CALF261120P00061000", "bid": 2.6, "bid_size": 203.0, "ask": 4.2, "ask_size": 50.0, "iv": 0.1573, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0749, "vega": 0.0257, "theta": -0.0382, "rho": -0.0183, "theo": 3.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "CALF261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 316.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.059, "vega": 0.0225, "theta": -0.0379, "rho": 0.0024, "theo": 0.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CALF261120P00062000", "bid": 3.6, "bid_size": 203.0, "ask": 5.2, "ask_size": 50.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.058, "vega": 0.0224, "theta": -0.0368, "rho": -0.0193, "theo": 4.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CALF261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 420.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.0469, "vega": 0.0198, "theta": -0.0365, "rho": 0.002, "theo": 0.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CALF261120P00063000", "bid": 4.6, "bid_size": 203.0, "ask": 6.2, "ask_size": 50.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0463, "vega": 0.0197, "theta": -0.0354, "rho": -0.0201, "theo": 5.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CALF261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 318.0, "iv": 0.602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.0383, "vega": 0.0178, "theta": -0.0353, "rho": 0.0017, "theo": 0.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CALF261120P00064000", "bid": 5.4, "bid_size": 279.0, "ask": 7.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0379, "vega": 0.0176, "theta": -0.0342, "rho": -0.0208, "theo": 6.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "CALF261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 319.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0319, "vega": 0.016, "theta": -0.0342, "rho": 0.0015, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CALF261120P00065000", "bid": 6.5, "bid_size": 203.0, "ask": 8.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0316, "vega": 0.0159, "theta": -0.033, "rho": -0.0214, "theo": 7.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "CALF261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 381.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.027, "vega": 0.0146, "theta": -0.0331, "rho": 0.0013, "theo": 0.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CALF261120P00066000", "bid": 7.4, "bid_size": 288.0, "ask": 9.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0268, "vega": 0.0144, "theta": -0.0318, "rho": -0.022, "theo": 8.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "CALF261218C00046000", "bid": 11.1, "bid_size": 296.0, "ask": 12.7, "ask_size": 161.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0165, "vega": 0.0239, "theta": -0.0181, "rho": 0.021, "theo": 11.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "CALF261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 314.0, "iv": 0.5907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0149, "vega": 0.0274, "theta": -0.0175, "rho": -0.0053, "theo": 0.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CALF261218C00047000", "bid": 10.1, "bid_size": 288.0, "ask": 11.8, "ask_size": 159.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0188, "vega": 0.0261, "theta": -0.0185, "rho": 0.0217, "theo": 10.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CALF261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 314.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0172, "vega": 0.0297, "theta": -0.0178, "rho": -0.0059, "theo": 0.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CALF261218C00048000", "bid": 9.1, "bid_size": 296.0, "ask": 10.8, "ask_size": 155.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0217, "vega": 0.0287, "theta": -0.0189, "rho": 0.0223, "theo": 10.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "CALF261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 314.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0199, "vega": 0.0323, "theta": -0.0182, "rho": -0.0066, "theo": 0.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CALF261218C00049000", "bid": 8.1, "bid_size": 296.0, "ask": 9.9, "ask_size": 159.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0252, "vega": 0.0316, "theta": -0.0192, "rho": 0.0237, "theo": 9.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "CALF261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 385.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0232, "vega": 0.0352, "theta": -0.0185, "rho": -0.0074, "theo": 0.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CALF261218C00050000", "bid": 7.2, "bid_size": 288.0, "ask": 8.9, "ask_size": 160.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0294, "vega": 0.035, "theta": -0.0196, "rho": 0.0247, "theo": 8.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "CALF261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 365.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0272, "vega": 0.0384, "theta": -0.0188, "rho": -0.0083, "theo": 0.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CALF261218C00051000", "bid": 6.2, "bid_size": 288.0, "ask": 8.0, "ask_size": 282.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0348, "vega": 0.039, "theta": -0.0199, "rho": 0.026, "theo": 7.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CALF261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 396.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0323, "vega": 0.0421, "theta": -0.0191, "rho": -0.0095, "theo": 0.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CALF261218C00052000", "bid": 5.3, "bid_size": 296.0, "ask": 7.0, "ask_size": 170.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0415, "vega": 0.0432, "theta": -0.0201, "rho": 0.0269, "theo": 6.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "CALF261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 390.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.0388, "vega": 0.0463, "theta": -0.0193, "rho": -0.011, "theo": 0.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CALF261218C00053000", "bid": 4.4, "bid_size": 281.0, "ask": 6.1, "ask_size": 330.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.0501, "vega": 0.0484, "theta": -0.0203, "rho": 0.0276, "theo": 5.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "CALF261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 362.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.047, "vega": 0.0511, "theta": -0.0195, "rho": -0.0128, "theo": 0.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CALF261218C00054000", "bid": 3.4, "bid_size": 286.0, "ask": 5.2, "ask_size": 331.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": 0.786, "gamma": 0.0612, "vega": 0.054, "theta": -0.0204, "rho": 0.028, "theo": 4.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "CALF261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 384.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.2231, "gamma": 0.0576, "vega": 0.0566, "theta": -0.0195, "rho": -0.0152, "theo": 0.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CALF261218C00055000", "bid": 2.65, "bid_size": 324.0, "ask": 4.4, "ask_size": 342.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": 0.7379, "gamma": 0.0753, "vega": 0.0608, "theta": -0.0203, "rho": 0.0289, "theo": 3.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "CALF261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 405.0, "iv": 0.2487, "open_interest": 0.0, "volume": 0.0, "delta": -0.2706, "gamma": 0.0712, "vega": 0.0626, "theta": -0.0194, "rho": -0.0184, "theo": 0.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CALF261218C00056000", "bid": 1.8, "bid_size": 370.0, "ask": 3.6, "ask_size": 357.0, "iv": 0.2425, "open_interest": 0.0, "volume": 0.0, "delta": 0.6713, "gamma": 0.0923, "vega": 0.0675, "theta": -0.02, "rho": 0.028, "theo": 2.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "CALF261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 452.0, "iv": 0.2099, "open_interest": 0.0, "volume": 0.0, "delta": -0.336, "gamma": 0.0878, "vega": 0.0687, "theta": -0.0191, "rho": -0.0228, "theo": 0.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500000074506}, {"option": "CALF261218C00057000", "bid": 1.1, "bid_size": 401.0, "ask": 2.9, "ask_size": 386.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": 0.5795, "gamma": 0.1087, "vega": 0.073, "theta": -0.0193, "rho": 0.0262, "theo": 1.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "CALF261218P00057000", "bid": 0.2, "bid_size": 409.0, "ask": 2.05, "ask_size": 436.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.4253, "gamma": 0.1041, "vega": 0.0736, "theta": -0.0186, "rho": -0.0289, "theo": 1.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "CALF261218C00058000", "bid": 0.45, "bid_size": 430.0, "ask": 2.3, "ask_size": 385.0, "iv": 0.2095, "open_interest": 0.0, "volume": 0.0, "delta": 0.4673, "gamma": 0.1144, "vega": 0.0744, "theta": -0.0185, "rho": 0.0226, "theo": 1.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "CALF261218P00058000", "bid": 0.6, "bid_size": 384.0, "ask": 2.45, "ask_size": 391.0, "iv": 0.1711, "open_interest": 0.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.1104, "vega": 0.0744, "theta": -0.0178, "rho": -0.0365, "theo": 1.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "CALF261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 438.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": 0.3622, "gamma": 0.1039, "vega": 0.0705, "theta": -0.0178, "rho": 0.0185, "theo": 0.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CALF261218P00059000", "bid": 1.15, "bid_size": 354.0, "ask": 2.9, "ask_size": 376.0, "iv": 0.1529, "open_interest": 0.0, "volume": 0.0, "delta": -0.6355, "gamma": 0.101, "vega": 0.0701, "theta": -0.0171, "rho": -0.0439, "theo": 2.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "CALF261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 360.0, "iv": 0.2215, "open_interest": 0.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0866, "vega": 0.064, "theta": -0.0172, "rho": 0.015, "theo": 0.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CALF261218P00060000", "bid": 1.8, "bid_size": 316.0, "ask": 3.5, "ask_size": 50.0, "iv": 0.1277, "open_interest": 0.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.0847, "vega": 0.0636, "theta": -0.0166, "rho": -0.0497, "theo": 3.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "CALF261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 13.0, "iv": 0.1752, "open_interest": 0.0, "volume": 1.0, "delta": 0.2299, "gamma": 0.0707, "vega": 0.0576, "theta": -0.0167, "rho": 0.0124, "theo": 0.5466, "change": -0.23, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T13:00:33", "percent_change": -35.3846, "prev_day_close": 0.649999976158142}, {"option": "CALF261218P00061000", "bid": 2.65, "bid_size": 203.0, "ask": 4.4, "ask_size": 50.0, "iv": 0.1249, "open_interest": 0.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0695, "vega": 0.0572, "theta": -0.0161, "rho": -0.0541, "theo": 3.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CALF261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 358.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0581, "vega": 0.0519, "theta": -0.0163, "rho": 0.0104, "theo": 0.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CALF261218P00062000", "bid": 3.5, "bid_size": 203.0, "ask": 5.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0573, "vega": 0.0516, "theta": -0.0157, "rho": -0.0576, "theo": 4.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "CALF261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 416.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": 0.1639, "gamma": 0.0485, "vega": 0.0472, "theta": -0.016, "rho": 0.0091, "theo": 0.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CALF261218P00063000", "bid": 4.5, "bid_size": 203.0, "ask": 6.2, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0478, "vega": 0.0468, "theta": -0.0152, "rho": -0.0604, "theo": 5.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CALF261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 392.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.041, "vega": 0.043, "theta": -0.0157, "rho": 0.0079, "theo": 0.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CALF261218P00064000", "bid": 5.5, "bid_size": 208.0, "ask": 7.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0406, "vega": 0.0428, "theta": -0.0149, "rho": -0.0628, "theo": 6.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "CALF270115C00038000", "bid": 18.8, "bid_size": 201.0, "ask": 20.9, "ask_size": 141.0, "iv": 0.5871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0075, "vega": 0.0225, "theta": -0.0127, "rho": 0.026, "theo": 19.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "CALF270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 206.0, "iv": 0.7366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0069, "vega": 0.0282, "theta": -0.0137, "rho": -0.007, "theo": 0.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CALF270115C00039000", "bid": 17.8, "bid_size": 201.0, "ask": 20.0, "ask_size": 141.0, "iv": 0.5878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0083, "vega": 0.0239, "theta": -0.013, "rho": 0.027, "theo": 19.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "CALF270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 206.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0076, "vega": 0.0299, "theta": -0.0139, "rho": -0.0075, "theo": 0.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CALF270115C00040000", "bid": 16.9, "bid_size": 201.0, "ask": 19.0, "ask_size": 71.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0091, "vega": 0.0256, "theta": -0.0133, "rho": 0.0286, "theo": 18.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CALF270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 206.0, "iv": 0.6703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0084, "vega": 0.0317, "theta": -0.0141, "rho": -0.0081, "theo": 0.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CALF270115C00041000", "bid": 15.9, "bid_size": 201.0, "ask": 18.0, "ask_size": 71.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0101, "vega": 0.0276, "theta": -0.0136, "rho": 0.0298, "theo": 17.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "CALF270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 206.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0093, "vega": 0.0336, "theta": -0.0143, "rho": -0.0087, "theo": 0.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CALF270115C00042000", "bid": 14.9, "bid_size": 258.0, "ask": 17.0, "ask_size": 99.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0112, "vega": 0.0301, "theta": -0.0138, "rho": 0.0316, "theo": 16.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "CALF270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 213.0, "iv": 0.5993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0104, "vega": 0.0357, "theta": -0.0145, "rho": -0.0094, "theo": 0.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CALF270115C00043000", "bid": 13.9, "bid_size": 259.0, "ask": 16.0, "ask_size": 97.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0124, "vega": 0.0325, "theta": -0.0141, "rho": 0.0326, "theo": 15.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "CALF270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 225.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0116, "vega": 0.0379, "theta": -0.0147, "rho": -0.0101, "theo": 0.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CALF270115C00044000", "bid": 12.9, "bid_size": 259.0, "ask": 15.1, "ask_size": 100.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0139, "vega": 0.0347, "theta": -0.0143, "rho": 0.0348, "theo": 14.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "CALF270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 234.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.013, "vega": 0.0404, "theta": -0.0149, "rho": -0.011, "theo": 0.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CALF270115C00045000", "bid": 12.0, "bid_size": 253.0, "ask": 14.1, "ask_size": 100.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0155, "vega": 0.037, "theta": -0.0146, "rho": 0.0357, "theo": 13.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "CALF270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 233.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0146, "vega": 0.043, "theta": -0.015, "rho": -0.0119, "theo": 0.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CALF270115C00046000", "bid": 11.0, "bid_size": 259.0, "ask": 13.1, "ask_size": 97.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0175, "vega": 0.0395, "theta": -0.0148, "rho": 0.0368, "theo": 12.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "CALF270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 279.0, "iv": 0.4743, "open_interest": 1.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0164, "vega": 0.0458, "theta": -0.0152, "rho": -0.013, "theo": 0.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-06-17T13:50:23", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CALF270115C00047000", "bid": 10.1, "bid_size": 253.0, "ask": 12.2, "ask_size": 103.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0198, "vega": 0.0435, "theta": -0.015, "rho": 0.0385, "theo": 11.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CALF270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 355.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0186, "vega": 0.049, "theta": -0.0153, "rho": -0.0142, "theo": 0.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CALF270115C00048000", "bid": 9.1, "bid_size": 259.0, "ask": 11.2, "ask_size": 100.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0224, "vega": 0.0468, "theta": -0.0152, "rho": 0.0397, "theo": 10.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "CALF270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 343.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0212, "vega": 0.0524, "theta": -0.0154, "rho": -0.0156, "theo": 0.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CALF270115C00049000", "bid": 8.2, "bid_size": 259.0, "ask": 10.3, "ask_size": 246.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.0256, "vega": 0.0506, "theta": -0.0154, "rho": 0.0419, "theo": 9.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "CALF270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 375.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0242, "vega": 0.0561, "theta": -0.0154, "rho": -0.0172, "theo": 0.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CALF270115C00050000", "bid": 7.2, "bid_size": 253.0, "ask": 9.3, "ask_size": 100.0, "iv": 0.343, "open_interest": 6.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0294, "vega": 0.054, "theta": -0.0155, "rho": 0.0422, "theo": 8.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-06-15T12:31:55", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "CALF270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 333.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0278, "vega": 0.0602, "theta": -0.0155, "rho": -0.019, "theo": 0.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CALF270115C00051000", "bid": 6.3, "bid_size": 263.0, "ask": 8.2, "ask_size": 109.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": 0.8347, "gamma": 0.034, "vega": 0.0596, "theta": -0.0156, "rho": 0.0439, "theo": 7.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CALF270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 343.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.0322, "vega": 0.0648, "theta": -0.0155, "rho": -0.0213, "theo": 0.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CALF270115C00052000", "bid": 5.4, "bid_size": 300.0, "ask": 7.3, "ask_size": 132.0, "iv": 0.2936, "open_interest": 10.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0397, "vega": 0.0647, "theta": -0.0156, "rho": 0.0451, "theo": 6.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-07-31T15:19:22", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CALF270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 390.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0376, "vega": 0.0697, "theta": -0.0154, "rho": -0.024, "theo": 0.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CALF270115C00053000", "bid": 4.5, "bid_size": 303.0, "ask": 6.5, "ask_size": 116.0, "iv": 0.2812, "open_interest": 1.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.0466, "vega": 0.0697, "theta": -0.0156, "rho": 0.0454, "theo": 5.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-06-08T11:35:51", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "CALF270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 410.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0442, "vega": 0.0752, "theta": -0.0153, "rho": -0.0273, "theo": 0.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CALF270115C00054000", "bid": 3.5, "bid_size": 340.0, "ask": 5.7, "ask_size": 150.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": 0.7483, "gamma": 0.0551, "vega": 0.0768, "theta": -0.0155, "rho": 0.0461, "theo": 4.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "CALF270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 361.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.267, "gamma": 0.0522, "vega": 0.081, "theta": -0.0151, "rho": -0.0315, "theo": 1.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CALF270115C00055000", "bid": 2.8, "bid_size": 332.0, "ask": 5.0, "ask_size": 333.0, "iv": 0.2555, "open_interest": 2.0, "volume": 0.0, "delta": 0.7023, "gamma": 0.0652, "vega": 0.0838, "theta": -0.0154, "rho": 0.0456, "theo": 3.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-07-28T11:51:14", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "CALF270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 361.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.313, "gamma": 0.0616, "vega": 0.0871, "theta": -0.0148, "rho": -0.0368, "theo": 1.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CALF270115C00056000", "bid": 2.1, "bid_size": 327.0, "ask": 4.2, "ask_size": 337.0, "iv": 0.2409, "open_interest": 20.0, "volume": 0.0, "delta": 0.6422, "gamma": 0.0763, "vega": 0.0897, "theta": -0.0151, "rho": 0.0446, "theo": 2.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "CALF270115P00056000", "bid": 0.05, "bid_size": 711.0, "ask": 2.35, "ask_size": 333.0, "iv": 0.1873, "open_interest": 1.0, "volume": 0.0, "delta": -0.3722, "gamma": 0.072, "vega": 0.0927, "theta": -0.0144, "rho": -0.0438, "theo": 1.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-06-10T12:16:50", "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "CALF270115C00057000", "bid": 1.4, "bid_size": 396.0, "ask": 3.6, "ask_size": 355.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": 0.5655, "gamma": 0.0858, "vega": 0.0949, "theta": -0.0147, "rho": 0.0417, "theo": 2.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CALF270115P00057000", "bid": 0.4, "bid_size": 394.0, "ask": 2.6, "ask_size": 362.0, "iv": 0.1732, "open_interest": 3.0, "volume": 0.0, "delta": -0.4463, "gamma": 0.0808, "vega": 0.0966, "theta": -0.0139, "rho": -0.0526, "theo": 1.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-23T14:03:41", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "CALF270115C00058000", "bid": 0.8, "bid_size": 374.0, "ask": 2.95, "ask_size": 334.0, "iv": 0.2166, "open_interest": 1.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0888, "vega": 0.0965, "theta": -0.0143, "rho": 0.0373, "theo": 1.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-08-07T11:31:14", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CALF270115P00058000", "bid": 0.8, "bid_size": 341.0, "ask": 2.95, "ask_size": 369.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": -0.5298, "gamma": 0.0838, "vega": 0.0969, "theta": -0.0134, "rho": -0.0628, "theo": 2.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "CALF270115C00059000", "bid": 0.25, "bid_size": 396.0, "ask": 2.45, "ask_size": 338.0, "iv": 0.2045, "open_interest": 4.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.0834, "vega": 0.0938, "theta": -0.014, "rho": 0.0324, "theo": 1.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-04T15:18:02", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "CALF270115P00059000", "bid": 1.3, "bid_size": 337.0, "ask": 3.5, "ask_size": 354.0, "iv": 0.1474, "open_interest": 0.0, "volume": 0.0, "delta": -0.6081, "gamma": 0.0791, "vega": 0.0933, "theta": -0.013, "rho": -0.0727, "theo": 2.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "CALF270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 358.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": 0.327, "gamma": 0.0735, "vega": 0.0883, "theta": -0.0137, "rho": 0.0278, "theo": 1.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CALF270115P00060000", "bid": 1.9, "bid_size": 323.0, "ask": 4.1, "ask_size": 340.0, "iv": 0.1313, "open_interest": 0.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.0701, "vega": 0.0876, "theta": -0.0128, "rho": -0.0812, "theo": 3.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "CALF270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 358.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": 0.2765, "gamma": 0.0632, "vega": 0.0823, "theta": -0.0136, "rho": 0.0242, "theo": 0.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CALF270115P00061000", "bid": 2.6, "bid_size": 296.0, "ask": 4.7, "ask_size": 30.0, "iv": 0.0904, "open_interest": 0.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.0607, "vega": 0.0815, "theta": -0.0126, "rho": -0.0881, "theo": 4.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "CALF270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 404.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.0543, "vega": 0.0768, "theta": -0.0134, "rho": 0.0212, "theo": 0.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CALF270115P00062000", "bid": 3.4, "bid_size": 210.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.754, "gamma": 0.0524, "vega": 0.0757, "theta": -0.0124, "rho": -0.0938, "theo": 5.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "CALF270416C00049000", "bid": 8.5, "bid_size": 212.0, "ask": 10.9, "ask_size": 40.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": 0.8131, "gamma": 0.0223, "vega": 0.0986, "theta": -0.0085, "rho": 0.1383, "theo": 10.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CALF270416P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 182.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.1789, "gamma": 0.0219, "vega": 0.0992, "theta": -0.0096, "rho": -0.0453, "theo": 1.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CALF270416C00050000", "bid": 7.5, "bid_size": 227.0, "ask": 10.2, "ask_size": 43.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0247, "vega": 0.1044, "theta": -0.0086, "rho": 0.1445, "theo": 9.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "CALF270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 192.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0245, "vega": 0.1048, "theta": -0.0096, "rho": -0.0492, "theo": 1.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CALF270416C00051000", "bid": 6.8, "bid_size": 179.0, "ask": 9.3, "ask_size": 40.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.7766, "gamma": 0.0276, "vega": 0.1103, "theta": -0.0087, "rho": 0.1449, "theo": 8.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "CALF270416P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 163.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0274, "vega": 0.1108, "theta": -0.0096, "rho": -0.0535, "theo": 1.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CALF270416C00052000", "bid": 5.8, "bid_size": 196.0, "ask": 8.5, "ask_size": 40.0, "iv": 0.2425, "open_interest": 1.0, "volume": 0.0, "delta": 0.7543, "gamma": 0.0308, "vega": 0.1163, "theta": -0.0087, "rho": 0.1467, "theo": 7.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "CALF270416P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 163.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0308, "vega": 0.1169, "theta": -0.0096, "rho": -0.0584, "theo": 1.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CALF270416C00053000", "bid": 5.1, "bid_size": 176.0, "ask": 7.8, "ask_size": 48.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.0345, "vega": 0.1228, "theta": -0.0087, "rho": 0.1474, "theo": 6.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-22T09:58:05", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "CALF270416P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 163.0, "iv": 0.2338, "open_interest": 1.0, "volume": 0.0, "delta": -0.2629, "gamma": 0.0347, "vega": 0.1234, "theta": -0.0095, "rho": -0.0641, "theo": 1.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-09-23T13:12:09", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CALF270416C00054000", "bid": 4.3, "bid_size": 166.0, "ask": 7.2, "ask_size": 70.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0387, "vega": 0.1294, "theta": -0.0087, "rho": 0.1468, "theo": 5.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CALF270416P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 163.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.2934, "gamma": 0.0391, "vega": 0.1299, "theta": -0.0094, "rho": -0.0705, "theo": 1.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "CALF270416C00055000", "bid": 3.5, "bid_size": 160.0, "ask": 6.6, "ask_size": 129.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": 0.6627, "gamma": 0.0432, "vega": 0.1357, "theta": -0.0087, "rho": 0.1426, "theo": 4.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "CALF270416P00055000", "bid": 0.15, "bid_size": 826.0, "ask": 3.5, "ask_size": 163.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": -0.3296, "gamma": 0.044, "vega": 0.1365, "theta": -0.0093, "rho": -0.0778, "theo": 1.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "CALF270416C00056000", "bid": 2.9, "bid_size": 160.0, "ask": 6.0, "ask_size": 126.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.621, "gamma": 0.048, "vega": 0.1416, "theta": -0.0086, "rho": 0.137, "theo": 4.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CALF270416P00056000", "bid": 0.6, "bid_size": 163.0, "ask": 3.6, "ask_size": 167.0, "iv": 0.2018, "open_interest": 5.0, "volume": 0.0, "delta": -0.3723, "gamma": 0.049, "vega": 0.1423, "theta": -0.0091, "rho": -0.0861, "theo": 2.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-10-19T12:41:04", "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "CALF270416C00057000", "bid": 2.2, "bid_size": 163.0, "ask": 5.4, "ask_size": 163.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": 0.5728, "gamma": 0.0523, "vega": 0.1463, "theta": -0.0085, "rho": 0.1286, "theo": 3.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "CALF270416P00057000", "bid": 0.8, "bid_size": 187.0, "ask": 4.0, "ask_size": 164.0, "iv": 0.1918, "open_interest": 0.0, "volume": 0.0, "delta": -0.422, "gamma": 0.0538, "vega": 0.1468, "theta": -0.0089, "rho": -0.0955, "theo": 2.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "CALF270416C00058000", "bid": 1.65, "bid_size": 169.0, "ask": 4.1, "ask_size": 43.0, "iv": 0.1923, "open_interest": 0.0, "volume": 0.0, "delta": 0.519, "gamma": 0.0555, "vega": 0.1489, "theta": -0.0084, "rho": 0.118, "theo": 2.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "CALF270416P00058000", "bid": 1.4, "bid_size": 177.0, "ask": 4.4, "ask_size": 173.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": -0.4778, "gamma": 0.0573, "vega": 0.1491, "theta": -0.0087, "rho": -0.105, "theo": 2.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "CALF270416C00059000", "bid": 1.05, "bid_size": 176.0, "ask": 4.3, "ask_size": 166.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.0565, "vega": 0.1488, "theta": -0.0083, "rho": 0.1062, "theo": 2.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "CALF270416P00059000", "bid": 1.85, "bid_size": 159.0, "ask": 4.9, "ask_size": 179.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.0587, "vega": 0.1485, "theta": -0.0085, "rho": -0.1143, "theo": 3.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CALF270416C00060000", "bid": 0.55, "bid_size": 192.0, "ask": 3.8, "ask_size": 163.0, "iv": 0.2011, "open_interest": 8.0, "volume": 0.0, "delta": 0.4093, "gamma": 0.0552, "vega": 0.146, "theta": -0.0082, "rho": 0.0943, "theo": 1.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-14T15:00:30", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "CALF270416P00060000", "bid": 2.4, "bid_size": 73.0, "ask": 5.3, "ask_size": 185.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": -0.592, "gamma": 0.0576, "vega": 0.1448, "theta": -0.0083, "rho": -0.122, "theo": 3.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "CALF270416C00061000", "bid": 0.4, "bid_size": 410.0, "ask": 3.4, "ask_size": 163.0, "iv": 0.2059, "open_interest": 0.0, "volume": 0.0, "delta": 0.3619, "gamma": 0.052, "vega": 0.1412, "theta": -0.0081, "rho": 0.0835, "theo": 1.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "CALF270416P00061000", "bid": 3.0, "bid_size": 206.0, "ask": 6.0, "ask_size": 161.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.6414, "gamma": 0.0546, "vega": 0.1393, "theta": -0.0081, "rho": -0.1277, "theo": 4.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CALF270416C00062000", "bid": 0.05, "bid_size": 711.0, "ask": 3.0, "ask_size": 163.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.3219, "gamma": 0.0481, "vega": 0.1355, "theta": -0.0081, "rho": 0.0744, "theo": 1.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "CALF270416P00062000", "bid": 3.6, "bid_size": 226.0, "ask": 6.7, "ask_size": 178.0, "iv": 0.1716, "open_interest": 0.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.0506, "vega": 0.1326, "theta": -0.008, "rho": -0.133, "theo": 5.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "CALF270416C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 181.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.0439, "vega": 0.1294, "theta": -0.0081, "rho": 0.0666, "theo": 1.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CALF270416P00063000", "bid": 4.3, "bid_size": 219.0, "ask": 7.4, "ask_size": 30.0, "iv": 0.1653, "open_interest": 0.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.0464, "vega": 0.1258, "theta": -0.0078, "rho": -0.1358, "theo": 6.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CALF270416C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 184.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.04, "vega": 0.1235, "theta": -0.008, "rho": 0.0603, "theo": 1.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CALF270416P00064000", "bid": 5.1, "bid_size": 210.0, "ask": 8.2, "ask_size": 30.0, "iv": 0.163, "open_interest": 0.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.0423, "vega": 0.1191, "theta": -0.0076, "rho": -0.1385, "theo": 7.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "CALF270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 163.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": 0.239, "gamma": 0.0365, "vega": 0.1178, "theta": -0.008, "rho": 0.0549, "theo": 1.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CALF270416P00065000", "bid": 5.9, "bid_size": 203.0, "ask": 9.0, "ask_size": 23.0, "iv": 0.1545, "open_interest": 0.0, "volume": 0.0, "delta": -0.7689, "gamma": 0.0386, "vega": 0.1131, "theta": -0.0075, "rho": -0.1405, "theo": 8.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "CALF270416C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 163.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": 0.22, "gamma": 0.0334, "vega": 0.1127, "theta": -0.008, "rho": 0.0505, "theo": 1.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CALF270416P00066000", "bid": 6.8, "bid_size": 203.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.1616, "open_interest": 0.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0352, "vega": 0.1071, "theta": -0.0073, "rho": -0.1419, "theo": 9.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "CALF270416C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 191.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0306, "vega": 0.108, "theta": -0.008, "rho": 0.0466, "theo": 0.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CALF270416P00067000", "bid": 7.8, "bid_size": 203.0, "ask": 11.0, "ask_size": 23.0, "iv": 0.1756, "open_interest": 0.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0323, "vega": 0.1019, "theta": -0.0072, "rho": -0.143, "theo": 9.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}], "symbol": "CALF", "security_type": "stock", "exchange_id": 3, "current_price": 57.73, "price_change": 0.97, "price_change_percent": 1.7089, "bid": 57.29, "ask": 58.3, "bid_size": 5200, "ask_size": 5900, "open": 57.08, "high": 58.09, "low": 57.08, "close": 57.73, "prev_day_close": 56.76, "volume": 442341, "iv30": 20.193, "iv30_change": -0.789, "iv30_change_percent": -3.7604, "seqno": 10407410634, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "CALF"}